RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
6.9700
+0.0200 (0.29%)
NYSE · Last Trade: Oct 25th, 5:42 AM EDT
Historical Prices For RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value (RLJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 6.99 | 7.07 | 6.92 | 6.97 | 1,499,219 | 6.97 |
| 10/23/2025 | 7.16 | 7.16 | 6.94 | 6.95 | 1,397,669 | 6.95 |
| 10/22/2025 | 7.10 | 7.27 | 7.07 | 7.15 | 1,807,407 | 7.15 |
| 10/21/2025 | 7.08 | 7.23 | 7.06 | 7.09 | 2,469,713 | 7.09 |
| 10/20/2025 | 6.96 | 7.09 | 6.84 | 7.08 | 10,131,038 | 7.08 |
| 10/17/2025 | 6.81 | 6.96 | 6.81 | 6.93 | 1,525,366 | 6.93 |
| 10/16/2025 | 6.96 | 7.02 | 6.79 | 6.89 | 1,741,914 | 6.89 |
| 10/15/2025 | 6.79 | 6.98 | 6.78 | 6.95 | 1,829,988 | 6.95 |
| 10/14/2025 | 6.62 | 6.82 | 6.54 | 6.77 | 1,956,470 | 6.77 |
| 10/13/2025 | 6.66 | 6.74 | 6.58 | 6.71 | 1,996,768 | 6.71 |
| 10/10/2025 | 6.76 | 6.83 | 6.59 | 6.60 | 2,226,458 | 6.60 |
| 10/09/2025 | 6.95 | 6.98 | 6.75 | 6.76 | 2,001,006 | 6.76 |
| 10/08/2025 | 7.04 | 7.06 | 6.91 | 6.93 | 2,305,507 | 6.93 |
| 10/07/2025 | 7.03 | 7.09 | 6.96 | 7.01 | 2,819,153 | 7.01 |
| 10/06/2025 | 7.10 | 7.10 | 6.95 | 7.06 | 2,395,270 | 7.06 |
| 10/03/2025 | 7.08 | 7.27 | 7.04 | 7.05 | 1,763,803 | 7.05 |
| 10/02/2025 | 7.20 | 7.29 | 7.13 | 7.20 | 1,537,253 | 7.20 |
| 10/01/2025 | 7.17 | 7.28 | 7.14 | 7.22 | 2,045,209 | 7.22 |
| 9/30/2025 | 7.20 | 7.24 | 7.09 | 7.20 | 1,634,449 | 7.20 |
| 9/29/2025 | 7.48 | 7.48 | 7.33 | 7.36 | 1,679,435 | 7.36 |
| 9/26/2025 | 7.37 | 7.50 | 7.33 | 7.44 | 2,555,969 | 7.44 |
| 9/25/2025 | 7.44 | 7.44 | 7.29 | 7.37 | 2,378,545 | 7.37 |
| 9/24/2025 | 7.41 | 7.50 | 7.37 | 7.47 | 2,265,777 | 7.47 |
| 9/23/2025 | 7.54 | 7.65 | 7.42 | 7.43 | 2,159,655 | 7.43 |
| 9/22/2025 | 7.65 | 7.79 | 7.50 | 7.50 | 2,086,071 | 7.50 |
| 9/19/2025 | 7.80 | 7.80 | 7.62 | 7.67 | 3,900,554 | 7.67 |
| 9/18/2025 | 7.65 | 7.81 | 7.64 | 7.79 | 2,946,219 | 7.79 |
| 9/17/2025 | 7.60 | 7.88 | 7.57 | 7.61 | 1,929,657 | 7.61 |
| 9/16/2025 | 7.61 | 7.64 | 7.43 | 7.59 | 3,003,160 | 7.59 |
| 9/15/2025 | 7.65 | 7.71 | 7.57 | 7.59 | 1,701,084 | 7.59 |
| 9/12/2025 | 7.64 | 7.76 | 7.62 | 7.65 | 1,594,793 | 7.65 |
| 9/11/2025 | 7.65 | 7.75 | 7.63 | 7.70 | 1,273,418 | 7.70 |
| 9/10/2025 | 7.59 | 7.68 | 7.58 | 7.62 | 1,519,710 | 7.62 |
| 9/09/2025 | 7.68 | 7.74 | 7.55 | 7.61 | 1,866,310 | 7.61 |
| 9/08/2025 | 7.86 | 7.86 | 7.70 | 7.74 | 1,620,536 | 7.74 |
| 9/05/2025 | 7.81 | 8.06 | 7.80 | 7.88 | 2,894,261 | 7.88 |
| 9/04/2025 | 7.69 | 7.82 | 7.62 | 7.80 | 2,107,950 | 7.80 |
| 9/03/2025 | 7.54 | 7.72 | 7.54 | 7.65 | 1,816,190 | 7.65 |
| 9/02/2025 | 7.62 | 7.70 | 7.55 | 7.59 | 2,317,941 | 7.59 |
| 8/29/2025 | 7.73 | 7.75 | 7.63 | 7.70 | 1,750,934 | 7.70 |
| 8/28/2025 | 7.82 | 7.82 | 7.63 | 7.71 | 2,461,892 | 7.71 |
| 8/27/2025 | 7.58 | 7.85 | 7.58 | 7.81 | 2,559,859 | 7.81 |
| 8/26/2025 | 7.57 | 7.74 | 7.54 | 7.64 | 3,661,809 | 7.64 |
| 8/25/2025 | 7.71 | 7.73 | 7.57 | 7.58 | 1,144,214 | 7.58 |
| 8/22/2025 | 7.43 | 7.75 | 7.37 | 7.72 | 1,883,754 | 7.72 |
| 8/21/2025 | 7.36 | 7.51 | 7.33 | 7.35 | 2,457,416 | 7.35 |
| 8/20/2025 | 7.42 | 7.47 | 7.34 | 7.43 | 3,228,561 | 7.43 |
| 8/19/2025 | 7.29 | 7.45 | 7.24 | 7.41 | 4,049,243 | 7.41 |
| 8/18/2025 | 7.13 | 7.27 | 7.13 | 7.21 | 2,026,135 | 7.21 |
| 8/15/2025 | 7.27 | 7.28 | 7.05 | 7.15 | 3,541,088 | 7.15 |
| 8/14/2025 | 7.26 | 7.38 | 7.17 | 7.27 | 2,252,982 | 7.27 |
| 8/13/2025 | 7.26 | 7.38 | 7.21 | 7.37 | 2,689,930 | 7.37 |
| 8/12/2025 | 7.14 | 7.25 | 7.06 | 7.21 | 1,907,188 | 7.21 |
| 8/11/2025 | 6.97 | 7.08 | 6.88 | 7.03 | 2,496,501 | 7.03 |
| 8/08/2025 | 7.42 | 7.43 | 6.93 | 6.95 | 3,273,916 | 6.95 |
| 8/07/2025 | 7.43 | 7.46 | 7.21 | 7.37 | 1,612,294 | 7.37 |
| 8/06/2025 | 7.40 | 7.43 | 7.26 | 7.33 | 1,457,846 | 7.33 |
| 8/05/2025 | 7.31 | 7.42 | 7.22 | 7.40 | 2,215,590 | 7.40 |
| 8/04/2025 | 7.25 | 7.33 | 7.21 | 7.27 | 1,365,759 | 7.27 |
| 8/01/2025 | 7.30 | 7.38 | 7.13 | 7.22 | 2,491,341 | 7.22 |
| 7/31/2025 | 7.37 | 7.46 | 7.30 | 7.40 | 1,883,816 | 7.40 |
| 7/30/2025 | 7.70 | 7.73 | 7.40 | 7.44 | 1,334,805 | 7.44 |
| 7/29/2025 | 7.86 | 7.86 | 7.67 | 7.70 | 1,498,108 | 7.70 |
| 7/28/2025 | 7.88 | 7.91 | 7.76 | 7.78 | 1,651,554 | 7.78 |
| 7/25/2025 | 7.76 | 7.92 | 7.64 | 7.84 | 1,186,904 | 7.84 |